Premium
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.015 | 0.245901639344 | 6.1 | 6.325 | 6.019 | 433928 | 6.1798579 | DE |
| 4 | 0.115 | 1.91666666667 | 6 | 6.325 | 5.57 | 370765 | 6.05766346 | DE |
| 12 | 0.355 | 6.16319444444 | 5.76 | 6.41 | 5.57 | 311529 | 6.06521754 | DE |
| 26 | 1.05 | 20.7305034551 | 5.065 | 6.41 | 4.926 | 314700 | 5.59173473 | DE |
| 52 | 0.94 | 18.1642512077 | 5.175 | 6.41 | 4.702 | 337294 | 5.35978742 | DE |
| 156 | -0.2 | -3.16706254949 | 6.315 | 6.895 | 3.96 | 614959 | 5.18595044 | DE |
| 260 | 1.367 | 28.7910699242 | 4.748 | 6.895 | 3.14 | 615822 | 5.22462196 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745857800 | 6.074 | -0.1 | -1.56 | 6.206 | 6.206 | 6.031 | 547977 |
| 1745598600 | 6.17 | -0.03 | -0.44 | 6.215 | 6.225 | 6.143 | 535339 |
| 1745512200 | 6.197 | -0.02 | -0.32 | 6.23 | 6.271 | 6.1769999 | 322118 |
| 1745425800 | 6.217 | -0.08 | -1.29 | 6.3099999 | 6.325 | 6.05 | 401502 |
| 1745339400 | 6.298 | 0.12 | 1.93 | 6.1 | 6.32 | 6.1 | 362704 |
| 1744907400 | 6.179 | -0.02 | -0.26 | 6.2 | 6.2 | 6.111 | 182768 |
| 1744821000 | 6.195 | 0.06 | 0.91 | 6.13 | 6.202 | 6.13 | 264821 |
| 1744734600 | 6.139 | 0.06 | 1.02 | 6.106 | 6.152 | 6.055 | 250823 |
| 1744648200 | 6.077 | 0.22 | 3.70 | 6.0599999 | 6.132 | 6.05 | 165882 |
| 1744389000 | 5.86 | 0 | 0.00 | 5.86 | 5.86 | 5.86 | 0 |
| 1744302600 | 5.86 | 0 | 0.00 | 5.86 | 5.86 | 5.86 | 0 |
| 1744216200 | 5.86 | -0.11 | -1.83 | 5.932 | 5.932 | 5.8099999 | 396712 |
| 1744129800 | 5.969 | 0.13 | 2.30 | 5.869 | 6.021 | 5.845 | 409311 |
| 1744043400 | 5.835 | -0.06 | -1.02 | 5.673 | 5.97 | 5.57 | 635126 |
| 1743784200 | 5.8949999 | -0.13 | -2.16 | 6 | 6.015 | 5.84 | 607258 |
| 1743697800 | 6.025 | -0.09 | -1.39 | 6.05 | 6.115 | 6.025 | 178160 |
| 1743611400 | 6.11 | 0.09 | 1.50 | 5.995 | 6.11 | 5.97 | 430567 |
| 1743525000 | 6.0199999 | 0.05 | 0.84 | 6 | 6.05 | 5.955 | 241169 |
| 1743438600 | 5.97 | -0.06 | -1.00 | 6 | 6.025 | 5.945 | 372406 |
| 1743183000 | 6.03 | 0 | 0.08 | 6.01 | 6.0599999 | 6 | 390130 |
| 1743096600 | 6.025 | -0.06 | -0.99 | 6.075 | 6.075 | 6 | 404073 |
| 1743010200 | 6.085 | 0.04 | 0.58 | 6.1 | 6.1449999 | 6.055 | 312216 |
| 1742923800 | 6.05 | -0.07 | -1.14 | 6.105 | 6.1449999 | 6.045 | 425802 |
| 1742837400 | 6.12 | -0.11 | -1.77 | 6.23 | 6.23 | 6.05 | 387922 |
| 1742578200 | 6.23 | 0.08 | 1.22 | 6.25 | 6.41 | 6.12 | 1447314 |
| 1742491800 | 6.155 | 0.02 | 0.33 | 6.125 | 6.155 | 6.025 | 340621 |
| 1742405400 | 6.135 | 0.05 | 0.82 | 6.09 | 6.16 | 6.08 | 276699 |
| 1742319000 | 6.085 | -0.06 | -0.98 | 6.13 | 6.13 | 6.05 | 289561 |
| 1742232600 | 6.1449999 | -0.01 | -0.08 | 6.16 | 6.22 | 6.1 | 174524 |
| 1741973400 | 6.15 | 0.1 | 1.65 | 6.04 | 6.155 | 6.04 | 261321 |
| 1741887000 | 6.05 | -0.04 | -0.58 | 6.05 | 6.105 | 6.025 | 131358 |
| 1741800600 | 6.085 | 0.07 | 1.08 | 6.015 | 6.09 | 5.985 | 125547 |
| 1741714200 | 6.0199999 | -0.03 | -0.50 | 6.05 | 6.07 | 6 | 173961 |
| 1741627800 | 6.05 | -0.02 | -0.25 | 6.12 | 6.12 | 6.03 | 224918 |
| 1741368600 | 6.065 | -0.04 | -0.57 | 6.08 | 6.12 | 6.065 | 114540 |
| 1741282200 | 6.1 | -0.03 | -0.41 | 6.195 | 6.195 | 6.08 | 170011 |
| 1741195800 | 6.125 | 0.06 | 0.99 | 6.1 | 6.235 | 6.09 | 436707 |
| 1741109400 | 6.065 | -0.06 | -0.98 | 6.12 | 6.12 | 6.03 | 207131 |
| 1741023000 | 6.125 | 0.07 | 1.16 | 6.085 | 6.13 | 6.055 | 117339 |
| 1740763800 | 6.055 | -0.01 | -0.16 | 6.1 | 6.105 | 6.03 | 492729 |
| 1740677400 | 6.065 | -0.02 | -0.33 | 6.07 | 6.13 | 6.04 | 219678 |
| 1740591000 | 6.085 | 0.01 | 0.16 | 6.08 | 6.095 | 6.055 | 113961 |
| 1740504600 | 6.075 | 0.02 | 0.33 | 6.1 | 6.13 | 6.05 | 167250 |
| 1740418200 | 6.055 | -0.02 | -0.25 | 6.1 | 6.1 | 6.045 | 107380 |
| 1740159000 | 6.07 | -0.05 | -0.74 | 6.16 | 6.16 | 6.05 | 190917 |
| 1740072600 | 6.115 | 0 | 0.00 | 6.12 | 6.16 | 6.105 | 198477 |
| 1739986200 | 6.115 | 0.1 | 1.58 | 6.015 | 6.155 | 6.015 | 337394 |
| 1739899800 | 6.0199999 | -0.02 | -0.25 | 6.03 | 6.04 | 5.965 | 195341 |
| 1739813400 | 6.035 | -0.01 | -0.17 | 6.0599999 | 6.065 | 6 | 290835 |
| 1739554200 | 6.045 | -0.03 | -0.41 | 6.08 | 6.08 | 5.93 | 337186 |
| 1739467800 | 6.07 | 0.15 | 2.45 | 5.97 | 6.075 | 5.97 | 427242 |
| 1739381400 | 5.925 | -0.02 | -0.34 | 5.97 | 6.01 | 5.925 | 480330 |
| 1739295000 | 5.945 | 0 | 0.00 | 5.945 | 5.98 | 5.92 | 222060 |
| 1739208600 | 5.945 | 0.06 | 1.02 | 5.9 | 5.98 | 5.9 | 216474 |
| 1738949400 | 5.885 | -0.01 | -0.08 | 5.915 | 5.915 | 5.87 | 126963 |
| 1738863000 | 5.89 | 0.11 | 1.99 | 5.78 | 5.925 | 5.78 | 389753 |
| 1738776600 | 5.775 | -0.02 | -0.26 | 5.8 | 5.83 | 5.76 | 96374 |
| 1738690200 | 5.79 | 0 | 0.09 | 5.76 | 5.8099999 | 5.74 | 118929 |
| 1738603800 | 5.785 | 0.03 | 0.43 | 5.73 | 5.785 | 5.71 | 118257 |
| 1738344600 | 5.76 | 0.05 | 0.96 | 5.675 | 5.775 | 5.675 | 95854 |
| 1738258200 | 5.705 | -0.03 | -0.44 | 5.72 | 5.76 | 5.69 | 100136 |
| 1738171800 | 5.73 | 0.04 | 0.61 | 5.6849999 | 5.73 | 5.655 | 135797 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
